Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.948 8.004 7.888 7.995 154,141 +0.03(+0.32%)
Jan 30, 2014 7.837 7.974 7.758 7.970 257,597 +0.17(+2.20%)
Jan 29, 2014 7.875 7.927 7.798 7.798 123,728 -0.15(-1.89%)
Jan 28, 2014 7.858 7.948 7.828 7.948 167,138 +0.09(+1.15%)
Jan 27, 2014 7.957 7.991 7.832 7.858 154,040 -0.04(-0.49%)
Jan 24, 2014 7.931 7.987 7.850 7.897 129,277 -0.09(-1.07%)
Jan 23, 2014 7.970 8.000 7.935 7.982 138,608 +0.00(+0.05%)
Jan 22, 2014 7.927 8.000 7.927 7.978 134,605 +0.03(+0.43%)
Jan 21, 2014 7.965 7.965 7.905 7.944 180,009 +0.04(+0.54%)
Jan 17, 2014 7.871 7.901 7.901 7.901 175,179 -0.00(-0.03%)
Jan 16, 2014 7.856 7.916 7.801 7.903 206,680 +0.06(+0.81%)
Jan 15, 2014 7.822 7.856 7.775 7.839 148,007 +0.02(+0.22%)
Jan 14, 2014 7.839 7.869 7.780 7.822 248,264 -0.02(-0.22%)
Jan 13, 2014 7.852 7.858 7.780 7.839 152,523 +0.00(+0.05%)
Jan 10, 2014 7.814 7.852 7.775 7.835 144,172 +0.04(+0.55%)
Jan 09, 2014 7.809 7.809 7.758 7.792 107,783 +0.03(+0.38%)
Jan 08, 2014 7.780 7.814 7.707 7.763 143,406 -0.03(-0.38%)
Jan 07, 2014 7.737 7.827 7.688 7.792 195,903 +0.06(+0.83%)
Jan 06, 2014 7.733 7.814 7.669 7.729 196,147 +0.00(+0.06%)
Jan 03, 2014 7.639 7.750 7.639 7.724 249,212 +0.09(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.